11,910€
1,19%
Echtzeit-Aktienkurs Nordea Bank Abp
Bid:
Ask:
Aktienkurse zur Nordea Bank Abp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 11,89 | 12,32 | 11,69 | 11,78 | 0,06% | - |
| 31.03.2025 | 11,89 | 11,90 | 11,65 | 11,77 | -1,83% | 6.027.921,00 |
| 28.03.2025 | 11,99 | 12,06 | 11,85 | 11,99 | -0,70% | 6.823.627,00 |
| 27.03.2025 | 12,04 | 12,19 | 11,92 | 12,08 | -0,86% | 6.168.641,00 |
| 26.03.2025 | 12,23 | 12,29 | 12,11 | 12,18 | 0,00% | 5.556.675,00 |
| 25.03.2025 | 12,01 | 12,29 | 12,01 | 12,18 | 2,01% | 8.254.017,00 |
| 24.03.2025 | 12,05 | 12,08 | 11,88 | 11,94 | -0,04% | 7.522.121,00 |
| 21.03.2025 | 11,95 | 12,05 | 11,92 | 11,95 | -7,19% | 32.496.011,00 |
| 20.03.2025 | 13,05 | 13,09 | 12,72 | 12,87 | -1,08% | 11.764.445,00 |
| 19.03.2025 | 13,10 | 13,16 | 12,98 | 13,01 | -0,88% | 5.732.935,00 |
| 18.03.2025 | 13,03 | 13,16 | 13,00 | 13,13 | 1,12% | 6.044.196,00 |
| 17.03.2025 | 13,05 | 13,08 | 12,93 | 12,98 | -0,38% | 4.711.521,00 |
| 14.03.2025 | 12,85 | 13,11 | 12,80 | 13,03 | 1,48% | 6.481.983,00 |
| 13.03.2025 | 12,83 | 12,94 | 12,79 | 12,84 | -0,16% | 5.646.616,00 |
| 12.03.2025 | 13,06 | 13,11 | 12,79 | 12,86 | -0,54% | 6.831.337,00 |
| 11.03.2025 | 13,10 | 13,10 | 12,80 | 12,93 | -0,73% | 9.160.241,00 |
| 10.03.2025 | 13,24 | 13,32 | 13,03 | 13,03 | -1,48% | 9.203.676,00 |
| 07.03.2025 | 13,05 | 13,24 | 12,95 | 13,22 | 1,46% | 9.527.080,00 |
| 06.03.2025 | 12,96 | 13,09 | 12,91 | 13,03 | 1,56% | 7.067.476,00 |
| 05.03.2025 | 12,66 | 12,91 | 12,65 | 12,83 | 3,43% | 8.103.517,00 |
| 04.03.2025 | 12,77 | 12,79 | 12,39 | 12,41 | -3,58% | 9.447.153,00 |
| 03.03.2025 | 12,69 | 12,91 | 12,53 | 12,87 | 1,66% | 6.762.015,00 |
| 28.02.2025 | 12,61 | 12,70 | 12,56 | 12,66 | 0,36% | 11.293.163,00 |
| 27.02.2025 | 12,77 | 12,79 | 12,54 | 12,61 | -1,52% | 5.468.586,00 |
| 26.02.2025 | 12,66 | 12,83 | 12,61 | 12,81 | 1,47% | 4.396.035,00 |
| 25.02.2025 | 12,37 | 12,66 | 12,37 | 12,62 | 1,86% | 5.876.359,00 |
| 24.02.2025 | 12,42 | 12,46 | 12,31 | 12,39 | -0,04% | 4.141.650,00 |
| 21.02.2025 | 12,19 | 12,44 | 12,18 | 12,40 | 1,72% | 8.620.742,00 |
| 20.02.2025 | 12,13 | 12,28 | 12,11 | 12,19 | 0,62% | 6.290.074,00 |
| 19.02.2025 | 12,23 | 12,29 | 12,08 | 12,11 | -1,06% | 5.886.644,00 |
| 18.02.2025 | 12,14 | 12,24 | 12,12 | 12,24 | 0,91% | 5.150.709,00 |
| 17.02.2025 | 11,85 | 12,15 | 11,84 | 12,13 | 2,36% | 5.793.503,00 |
| 14.02.2025 | 11,85 | 11,88 | 11,79 | 11,85 | -0,13% | 4.370.608,00 |
| 13.02.2025 | 11,84 | 11,87 | 11,76 | 11,87 | 0,72% | 5.888.677,00 |
| 12.02.2025 | 11,81 | 11,82 | 11,73 | 11,78 | -0,04% | 5.739.330,00 |
| 11.02.2025 | 11,62 | 11,79 | 11,56 | 11,79 | 1,55% | 5.107.449,00 |
| 10.02.2025 | 11,63 | 11,70 | 11,60 | 11,61 | 0,17% | 5.083.458,00 |
| 07.02.2025 | 11,61 | 11,70 | 11,58 | 11,59 | 0,04% | 5.319.958,00 |
| 06.02.2025 | 11,33 | 11,61 | 11,29 | 11,58 | 2,84% | 7.362.915,00 |
| 05.02.2025 | 11,30 | 11,40 | 11,25 | 11,26 | -0,31% | 4.158.860,00 |
| 04.02.2025 | 11,36 | 11,39 | 11,21 | 11,30 | -0,53% | 4.877.937,00 |
| 03.02.2025 | 11,34 | 11,38 | 11,23 | 11,36 | -1,09% | 7.267.354,00 |
| 31.01.2025 | 11,68 | 11,75 | 11,44 | 11,48 | -1,75% | 7.846.523,00 |
| 30.01.2025 | 11,58 | 11,78 | 11,44 | 11,69 | 0,91% | 7.904.293,00 |
| 29.01.2025 | 11,60 | 11,66 | 11,50 | 11,58 | -0,17% | 6.056.926,00 |
| 28.01.2025 | 11,64 | 11,69 | 11,52 | 11,60 | -0,22% | 4.955.599,00 |
| 27.01.2025 | 11,54 | 11,64 | 11,51 | 11,63 | 0,35% | 5.667.506,00 |
| 24.01.2025 | 11,62 | 11,68 | 11,55 | 11,59 | -0,13% | 4.859.016,00 |
| 23.01.2025 | 11,48 | 11,60 | 11,46 | 11,60 | 1,71% | 5.721.702,00 |
| 22.01.2025 | 11,43 | 11,49 | 11,36 | 11,41 | -0,09% | 8.865.627,00 |
| 21.01.2025 | 11,26 | 11,42 | 11,26 | 11,42 | 1,56% | 5.611.964,00 |
| 20.01.2025 | 11,23 | 11,29 | 11,14 | 11,24 | 0,22% | 4.725.947,00 |
| 17.01.2025 | 11,16 | 11,25 | 11,13 | 11,22 | 0,81% | 5.239.527,00 |
| 16.01.2025 | 11,25 | 11,27 | 11,12 | 11,13 | -0,36% | 4.531.043,00 |
| 15.01.2025 | 11,10 | 11,23 | 11,10 | 11,17 | 0,77% | 6.094.758,00 |
| 14.01.2025 | 11,06 | 11,10 | 10,98 | 11,08 | 0,91% | 7.317.846,00 |
| 13.01.2025 | 10,88 | 10,98 | 10,86 | 10,98 | 0,92% | 4.865.307,00 |
| 10.01.2025 | 10,87 | 10,99 | 10,82 | 10,88 | -0,05% | 6.886.052,00 |
| 09.01.2025 | 10,89 | 10,95 | 10,77 | 10,89 | -0,50% | 5.940.847,00 |
| 08.01.2025 | 11,01 | 11,02 | 10,86 | 10,94 | -0,73% | 6.679.154,00 |
| 07.01.2025 | 10,80 | 11,07 | 10,77 | 11,02 | 3,18% | 11.460.201,00 |
| 03.01.2025 | 10,69 | 10,79 | 10,66 | 10,68 | -0,05% | 4.430.423,00 |
| 02.01.2025 | 10,57 | 10,69 | 10,46 | 10,69 | 1,76% | 5.767.147,00 |
| 30.12.2024 | 10,44 | 10,55 | 10,42 | 10,50 | 0,48% | 3.378.517,00 |
| 27.12.2024 | 10,30 | 10,45 | 10,30 | 10,45 | 1,46% | 3.742.980,00 |
| 23.12.2024 | 10,25 | 10,31 | 10,22 | 10,30 | 0,54% | 4.626.064,00 |
| 20.12.2024 | 10,40 | 10,42 | 10,06 | 10,25 | -2,10% | 12.643.503,00 |
| 19.12.2024 | 10,50 | 10,56 | 10,40 | 10,47 | -1,41% | 6.049.119,00 |
| 18.12.2024 | 10,54 | 10,62 | 10,51 | 10,62 | 0,52% | 5.540.939,00 |
| 17.12.2024 | 10,64 | 10,66 | 10,55 | 10,56 | -1,22% | 6.263.218,00 |
| 16.12.2024 | 10,69 | 10,75 | 10,65 | 10,69 | 0,05% | 4.029.106,00 |
| 13.12.2024 | 10,69 | 10,72 | 10,64 | 10,69 | 0,00% | 5.820.783,00 |
| 12.12.2024 | 10,59 | 10,69 | 10,53 | 10,69 | 0,90% | 11.510.781,00 |
| 11.12.2024 | 10,72 | 10,75 | 10,55 | 10,59 | -1,90% | 9.383.084,00 |
| 10.12.2024 | 10,93 | 10,98 | 10,77 | 10,80 | -1,19% | 7.396.390,00 |
| 09.12.2024 | 11,07 | 11,08 | 10,89 | 10,93 | -1,62% | 8.267.036,00 |
| 05.12.2024 | 10,90 | 11,11 | 10,90 | 11,11 | 1,88% | 8.352.714,00 |
| 04.12.2024 | 10,89 | 11,00 | 10,89 | 10,90 | 0,23% | 5.051.734,00 |
| 03.12.2024 | 10,81 | 10,96 | 10,81 | 10,88 | 0,69% | 5.424.218,00 |
| 02.12.2024 | 10,65 | 10,82 | 10,58 | 10,80 | 0,89% | 6.170.383,00 |
| 29.11.2024 | 10,69 | 10,75 | 10,64 | 10,71 | 0,00% | 6.658.552,00 |
| 28.11.2024 | 10,61 | 10,74 | 10,60 | 10,71 | 1,28% | 3.307.039,00 |
| 27.11.2024 | 10,53 | 10,59 | 10,46 | 10,57 | 0,09% | 4.246.931,00 |
| 26.11.2024 | 10,55 | 10,61 | 10,49 | 10,56 | -0,66% | 3.538.218,00 |
| 25.11.2024 | 10,70 | 10,75 | 10,56 | 10,63 | 0,05% | 8.466.738,00 |
| 22.11.2024 | 10,70 | 10,72 | 10,48 | 10,63 | -0,19% | 5.974.307,00 |
| 21.11.2024 | 10,63 | 10,68 | 10,56 | 10,65 | 0,19% | 3.714.443,00 |
| 20.11.2024 | 10,76 | 10,84 | 10,62 | 10,63 | -0,93% | 4.600.686,00 |
| 19.11.2024 | 10,84 | 10,87 | 10,56 | 10,73 | -0,97% | 5.519.457,00 |
| 18.11.2024 | 10,79 | 10,87 | 10,77 | 10,83 | 0,37% | 3.916.252,00 |
| 15.11.2024 | 10,65 | 10,80 | 10,64 | 10,79 | 0,98% | 5.349.521,00 |
| 14.11.2024 | 10,54 | 10,71 | 10,54 | 10,69 | 1,57% | 4.819.454,00 |
| 13.11.2024 | 10,57 | 10,61 | 10,47 | 10,52 | -0,52% | 5.002.509,00 |
| 12.11.2024 | 10,74 | 10,75 | 10,55 | 10,58 | -2,26% | 4.967.905,00 |
| 11.11.2024 | 10,76 | 10,85 | 10,74 | 10,82 | 1,26% | 4.329.568,00 |
| 08.11.2024 | 10,82 | 10,86 | 10,69 | 10,69 | -1,20% | 4.800.320,00 |
| 07.11.2024 | 10,92 | 11,02 | 10,79 | 10,82 | -0,46% | 6.239.555,00 |
| 06.11.2024 | 10,90 | 11,06 | 10,79 | 10,87 | -0,23% | 6.154.221,00 |
| 05.11.2024 | 11,05 | 11,05 | 10,84 | 10,89 | -1,40% | 5.816.228,00 |
| 04.11.2024 | 11,00 | 11,13 | 10,99 | 11,05 | 0,32% | 4.886.997,00 |